NYSE:CVR
Chicago Rivet & Machine Company Stock Price (Quote)
$16.29
+0.750 (+4.83%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.30 | $17.00 | Friday, 26th Apr 2024 CVR stock ended at $16.29. This is 4.83% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.82% from a day low at $16.16 to a day high of $16.29. |
| 90 days | $14.73 | $18.40 | |
| 52 weeks | $14.73 | $30.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $16.16 | $16.29 | $16.16 | $16.29 | 745 |
| Apr 25, 2024 | $15.30 | $15.69 | $15.30 | $15.54 | 880 |
| Apr 24, 2024 | $15.69 | $15.69 | $15.69 | $15.69 | 346 |
| Apr 23, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| Apr 22, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| Apr 19, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| Apr 18, 2024 | $16.19 | $16.19 | $16.19 | $16.19 | 156 |
| Apr 17, 2024 | $15.67 | $15.67 | $15.67 | $15.67 | 211 |
| Apr 16, 2024 | $15.50 | $15.50 | $15.50 | $15.50 | 177 |
| Apr 15, 2024 | $15.60 | $15.65 | $15.50 | $15.50 | 2 853 |
| Apr 12, 2024 | $15.60 | $15.60 | $15.60 | $15.60 | 654 |
| Apr 11, 2024 | $15.60 | $15.63 | $15.31 | $15.60 | 1 162 |
| Apr 10, 2024 | $15.35 | $15.50 | $15.35 | $15.43 | 594 |
| Apr 09, 2024 | $15.43 | $15.43 | $15.43 | $15.43 | 389 |
| Apr 08, 2024 | $15.81 | $15.81 | $15.81 | $15.81 | 247 |
| Apr 05, 2024 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| Apr 04, 2024 | $16.05 | $16.05 | $15.84 | $15.84 | 724 |
| Apr 03, 2024 | $15.99 | $16.01 | $15.99 | $16.00 | 996 |
| Apr 02, 2024 | $15.84 | $16.89 | $15.84 | $16.45 | 728 |
| Apr 01, 2024 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| Mar 28, 2024 | $16.65 | $17.00 | $16.65 | $17.00 | 1 386 |
| Mar 27, 2024 | $16.38 | $16.38 | $16.38 | $16.38 | 236 |
| Mar 26, 2024 | $17.49 | $17.49 | $16.48 | $16.56 | 277 |
| Mar 25, 2024 | $15.30 | $16.88 | $15.30 | $16.56 | 5 033 |
| Mar 22, 2024 | $15.50 | $15.81 | $15.39 | $15.68 | 2 075 |
